Italia markets close in 6 hours 43 minutes
FTSE MIB
34.256,03 -15,09 (-0,04%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,19 +0,38 (+0,46%) Bitcoin EUR
59.507,89 -2.562,96 (-4,13%)
VanEck Vectors ETF Trust - VanEck Vectors Vietnam ETF (0LLQ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:31PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,00 | 0,00 | 0,00 | 12,22 | 12,22 | - |
| 23 apr 2024 | 12,02 | 12,02 | 11,93 | 12,01 | 12,01 | 311 |
| 22 apr 2024 | 12,15 | 12,18 | 12,05 | 12,18 | 12,18 | 1.559 |
| 19 apr 2024 | 12,05 | 12,05 | 11,89 | 11,89 | 11,89 | 598 |
| 18 apr 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | 1 |
| 17 apr 2024 | 12,24 | 12,24 | 12,10 | 12,13 | 12,13 | 915 |
| 16 apr 2024 | 12,49 | 12,49 | 12,46 | 12,49 | 12,49 | - |
| 15 apr 2024 | 12,75 | 12,75 | 12,60 | 12,60 | 12,60 | 3.792 |
| 12 apr 2024 | 13,36 | 13,36 | 13,35 | 13,35 | 13,35 | 2 |
| 11 apr 2024 | 13,38 | 13,38 | 13,35 | 13,36 | 13,36 | 2.055 |
| 10 apr 2024 | 13,24 | 13,24 | 13,21 | 13,21 | 13,21 | 191 |
| 09 apr 2024 | 13,41 | 13,44 | 13,38 | 13,38 | 13,38 | 726 |
| 08 apr 2024 | 13,34 | 13,35 | 13,26 | 13,26 | 13,26 | 902 |
| 05 apr 2024 | 13,37 | 13,37 | 13,33 | 13,34 | 13,34 | 1.552 |
| 04 apr 2024 | 13,60 | 13,60 | 13,51 | 13,52 | 13,52 | 1.912 |
| 03 apr 2024 | 13,58 | 13,58 | 13,46 | 13,57 | 13,57 | 8.629 |
| 02 apr 2024 | 13,66 | 13,69 | 13,59 | 13,60 | 13,60 | 611 |
| 28 mar 2024 | 13,84 | 13,88 | 13,82 | 13,88 | 13,88 | 1.167 |
| 27 mar 2024 | 13,75 | 13,81 | 13,74 | 13,81 | 13,81 | 3.601 |
| 26 mar 2024 | 13,69 | 13,73 | 13,69 | 13,73 | 13,73 | 101 |
| 25 mar 2024 | 13,66 | 13,66 | 13,62 | 13,63 | 13,63 | 82 |
| 22 mar 2024 | 13,71 | 13,74 | 13,71 | 13,73 | 13,73 | 1.025 |
| 21 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 23 |
| 20 mar 2024 | 13,51 | 13,52 | 13,49 | 13,49 | 13,49 | 2.346 |
| 19 mar 2024 | 13,33 | 13,41 | 13,33 | 13,40 | 13,40 | 358 |
| 18 mar 2024 | 13,49 | 13,49 | 13,39 | 13,39 | 13,39 | 2.322 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 13,61 | 13,62 | 13,59 | 13,59 | 13,59 | 121 |
| 13 mar 2024 | 13,62 | 13,64 | 13,62 | 13,62 | 13,62 | 8.493 |
| 12 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | 270 |
| 11 mar 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | 100 |
| 08 mar 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | 3.500 |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | 200 |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | 1 |
| 01 mar 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | 107 |
| 29 feb 2024 | 13,50 | 13,50 | 13,48 | 13,48 | 13,48 | 2 |
| 28 feb 2024 | 13,37 | 13,47 | 13,37 | 13,47 | 13,47 | 422 |
| 27 feb 2024 | 13,24 | 13,28 | 13,24 | 13,28 | 13,28 | 2.254 |
| 26 feb 2024 | 13,10 | 13,10 | 13,07 | 13,09 | 13,09 | 600 |
| 23 feb 2024 | 13,13 | 13,13 | 13,04 | 13,07 | 13,07 | 1.406 |
| 22 feb 2024 | 13,42 | 13,42 | 13,32 | 13,32 | 13,32 | 825 |
| 21 feb 2024 | 13,44 | 13,44 | 13,43 | 13,43 | 13,43 | 162 |
| 20 feb 2024 | 13,37 | 13,49 | 13,36 | 13,49 | 13,49 | 224 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 13,10 | 13,15 | 13,10 | 13,15 | 13,15 | 15.152 |
| 15 feb 2024 | 13,10 | 13,10 | 13,07 | 13,07 | 13,07 | 1 |
| 14 feb 2024 | 13,02 | 13,05 | 13,01 | 13,02 | 13,02 | 3.043 |
| 13 feb 2024 | 13,04 | 13,04 | 12,99 | 13,01 | 13,01 | 1.451 |
| 12 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 13,03 | 13,06 | 13,03 | 13,06 | 13,06 | 4.425 |
| 06 feb 2024 | 12,92 | 12,94 | 12,90 | 12,90 | 12,90 | 8.534 |
| 05 feb 2024 | 13,08 | 13,08 | 12,95 | 12,95 | 12,95 | 1 |
| 02 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | 1 |
| 01 feb 2024 | 12,88 | 12,89 | 12,84 | 12,89 | 12,89 | 21.336 |
| 31 gen 2024 | 12,80 | 12,80 | 12,77 | 12,77 | 12,77 | 12.174 |
| 30 gen 2024 | 12,88 | 12,93 | 12,88 | 12,93 | 12,93 | 18.901 |
| 29 gen 2024 | 12,76 | 12,82 | 12,76 | 12,80 | 12,80 | 992 |
| 26 gen 2024 | 12,85 | 12,89 | 12,85 | 12,86 | 12,86 | 19 |
| 25 gen 2024 | 12,84 | 12,85 | 12,80 | 12,82 | 12,82 | 231 |
| 24 gen 2024 | 12,97 | 12,97 | 12,78 | 12,78 | 12,78 | 1 |
| 23 gen 2024 | 12,89 | 12,89 | 12,79 | 12,79 | 12,79 | 1.444 |
| 22 gen 2024 | 12,90 | 12,95 | 12,90 | 12,93 | 12,93 | 2.554 |
| 19 gen 2024 | 12,94 | 12,94 | 12,86 | 12,88 | 12,88 | 2.099 |
| 18 gen 2024 | 12,78 | 12,86 | 12,78 | 12,86 | 12,86 | 4.622 |
| 17 gen 2024 | 12,73 | 12,73 | 12,65 | 12,65 | 12,65 | 3.188 |
| 16 gen 2024 | 12,75 | 12,78 | 12,74 | 12,74 | 12,74 | 4.652 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 12,84 | 12,84 | 12,73 | 12,73 | 12,73 | 1.801 |
| 11 gen 2024 | 12,93 | 12,96 | 12,87 | 12,87 | 12,87 | 1.842 |
| 10 gen 2024 | 13,00 | 13,00 | 12,93 | 12,94 | 12,94 | 4.551 |
| 09 gen 2024 | 13,19 | 13,19 | 13,00 | 13,05 | 13,05 | 3.251 |
| 08 gen 2024 | 13,17 | 13,17 | 13,16 | 13,16 | 13,16 | 1 |
| 05 gen 2024 | 13,00 | 13,00 | 12,98 | 12,98 | 12,98 | 1 |
| 04 gen 2024 | 13,00 | 13,84 | 12,91 | 12,93 | 12,93 | 1.078 |
| 03 gen 2024 | 12,82 | 12,85 | 12,82 | 12,85 | 12,85 | 1.787 |
| 02 gen 2024 | 12,82 | 12,82 | 12,73 | 12,73 | 12,73 | 1.257 |
| 29 dic 2023 | 12,94 | 12,95 | 12,91 | 12,91 | 12,91 | 450 |
| 28 dic 2023 | 12,99 | 12,99 | 12,89 | 12,89 | 12,89 | 1.266 |
| 27 dic 2023 | 12,89 | 12,89 | 12,82 | 12,83 | 12,83 | 10.866 |
| 27 dic 2023 | 0.0185 Dividendo | |||||
| 22 dic 2023 | 12,65 | 12,65 | 12,63 | 12,63 | 12,61 | 150 |
| 21 dic 2023 | 12,55 | 12,58 | 12,55 | 12,58 | 12,56 | 102 |
| 20 dic 2023 | 12,55 | 12,58 | 12,52 | 12,58 | 12,56 | 223 |
| 19 dic 2023 | 12,48 | 12,48 | 12,44 | 12,47 | 12,45 | 656 |
| 18 dic 2023 | 12,61 | 12,61 | 12,35 | 12,36 | 12,34 | 1.909 |
| 18 dic 2023 | 0.6552 Dividendo | |||||
| 15 dic 2023 | 13,15 | 13,15 | 13,14 | 13,15 | 12,48 | 652 |
| 14 dic 2023 | 13,34 | 13,35 | 13,24 | 13,24 | 12,57 | 1.127 |
| 13 dic 2023 | 13,35 | 13,42 | 13,31 | 13,31 | 12,63 | 3.392 |
| 12 dic 2023 | 13,60 | 13,60 | 13,56 | 13,56 | 12,86 | 601 |
| 11 dic 2023 | 13,55 | 13,63 | 13,53 | 13,60 | 12,90 | 5.290 |
| 08 dic 2023 | 13,54 | 13,54 | 13,46 | 13,51 | 12,82 | 1.411 |
| 07 dic 2023 | 13,65 | 13,65 | 13,51 | 13,51 | 12,82 | 343 |
| 06 dic 2023 | 13,70 | 13,73 | 13,66 | 13,71 | 13,01 | 1.934 |
| 05 dic 2023 | 13,55 | 13,57 | 13,55 | 13,56 | 12,86 | 1.551 |
| 04 dic 2023 | 13,60 | 13,60 | 13,51 | 13,56 | 12,87 | 301 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.